Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517C00015000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 5.07 | 4.95 | 5.55 | +2.17 | +74.83% | 511 | 10,118 | 425.00% |
| HOOD240524C00015000 | 2024-05-17 2:29PM EDT | 2024-05-24 | 4.84 | 4.80 | 5.85 | +1.96 | +68.06% | 62 | 101 | 166.02% |
| HOOD240531C00015000 | 2024-05-17 1:23PM EDT | 2024-05-31 | 5.00 | 5.05 | 5.85 | +1.72 | +52.44% | 8 | 49 | 137.89% |
| HOOD240607C00015000 | 2024-05-16 2:59PM EDT | 2024-06-07 | 3.37 | 4.70 | 5.25 | 0.00 | - | 5 | 29 | 90.43% |
| HOOD240614C00015000 | 2024-05-17 10:29AM EDT | 2024-06-14 | 4.80 | 5.10 | 6.20 | +1.55 | +47.69% | 2 | 47 | 115.72% |
| HOOD240621C00015000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.32 | 5.20 | 5.30 | +2.02 | +61.21% | 1,614 | 5,126 | 70.70% |
| HOOD240628C00015000 | 2024-05-17 10:56AM EDT | 2024-06-28 | 5.35 | 4.80 | 5.55 | +1.75 | +48.61% | 7 | 31 | 56.25% |
| HOOD240816C00015000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 5.70 | 4.85 | 6.10 | +1.69 | +40.14% | 147 | 7,173 | 56.93% |
| HOOD240920C00015000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 6.10 | 6.00 | 6.15 | +1.75 | +40.23% | 141 | 1,111 | 69.82% |
| HOOD241115C00015000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 6.63 | 6.55 | 6.70 | +1.62 | +32.34% | 8 | 631 | 72.27% |
| HOOD250117C00015000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 7.05 | 6.60 | 7.10 | +1.67 | +31.04% | 421 | 17,290 | 67.09% |
| HOOD250221C00015000 | 2024-05-17 3:44PM EDT | 2025-02-21 | 7.48 | 6.80 | 7.45 | +1.73 | +30.09% | 30 | 26 | 68.12% |
| HOOD260116C00015000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 9.15 | 9.00 | 9.30 | +1.61 | +21.35% | 90 | 6,119 | 72.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240517P00015000 | 2024-05-17 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,289 | 225.00% |
| HOOD240524P00015000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105 | 517 | 93.75% |
| HOOD240531P00015000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 55 | 773 | 78.13% |
| HOOD240607P00015000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 94 | 316 | 64.45% |
| HOOD240614P00015000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.11 | -0.09 | -56.25% | 18 | 159 | 66.02% |
| HOOD240621P00015000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.14 | -58.33% | 327 | 6,496 | 61.33% |
| HOOD240628P00015000 | 2024-05-17 2:36PM EDT | 2024-06-28 | 0.15 | 0.07 | 0.18 | -0.11 | -42.31% | 26 | 52 | 59.96% |
| HOOD240816P00015000 | 2024-05-17 3:38PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.57 | -0.30 | -35.71% | 32 | 8,377 | 63.48% |
| HOOD240920P00015000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 0.78 | 0.73 | 1.22 | -0.29 | -27.10% | 4 | 796 | 69.19% |
| HOOD241115P00015000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 1.19 | 1.14 | 1.22 | -0.32 | -21.19% | 24 | 7,131 | 63.04% |
| HOOD250117P00015000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 1.48 | 1.45 | 1.50 | -0.34 | -18.68% | 249 | 8,792 | 60.84% |
| HOOD250221P00015000 | 2024-05-17 3:32PM EDT | 2025-02-21 | 1.70 | 1.66 | 1.97 | -0.30 | -15.00% | 79 | 18 | 63.67% |
| HOOD260116P00015000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 2.93 | 2.89 | 3.00 | -0.27 | -8.44% | 670 | 3,272 | 57.96% |
© 2024 Yahoo. All rights reserved.